カヤックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,681 | 1,690 | 1,666 | 1,685 | +20 | +1.2% | 14,900 |
| 2015/11/19 | 1,656 | 1,679 | 1,656 | 1,665 | +15 | +0.9% | 17,500 |
| 2015/11/18 | 1,670 | 1,670 | 1,650 | 1,650 | -21 | -1.3% | 34,500 |
| 2015/11/17 | 1,715 | 1,723 | 1,671 | 1,671 | -39 | -2.3% | 38,900 |
| 2015/11/16 | 1,720 | 1,747 | 1,686 | 1,710 | -117 | -6.4% | 69,700 |
| 2015/11/13 | 1,760 | 1,840 | 1,740 | 1,827 | +78 | +4.5% | 50,200 |
| 2015/11/12 | 1,730 | 1,749 | 1,730 | 1,749 | +12 | +0.7% | 8,900 |
| 2015/11/11 | 1,729 | 1,743 | 1,721 | 1,737 | +7 | +0.4% | 7,500 |
| 2015/11/10 | 1,726 | 1,749 | 1,717 | 1,730 | +4 | +0.2% | 7,600 |
| 2015/11/09 | 1,712 | 1,739 | 1,703 | 1,726 | +15 | +0.9% | 9,100 |
| 2015/11/06 | 1,702 | 1,738 | 1,702 | 1,711 | -18 | -1% | 13,000 |
| 2015/11/05 | 1,744 | 1,753 | 1,710 | 1,729 | -15 | -0.9% | 13,300 |
| 2015/11/04 | 1,783 | 1,798 | 1,727 | 1,744 | -16 | -0.9% | 13,900 |
| 2015/11/02 | 1,730 | 1,760 | 1,701 | 1,760 | +6 | +0.3% | 7,600 |
| 2015/10/30 | 1,750 | 1,760 | 1,741 | 1,754 | -3 | -0.2% | 14,900 |
| 2015/10/29 | 1,765 | 1,772 | 1,738 | 1,757 | +8 | +0.5% | 13,100 |
| 2015/10/28 | 1,730 | 1,750 | 1,715 | 1,749 | +15 | +0.9% | 9,500 |
| 2015/10/27 | 1,770 | 1,775 | 1,734 | 1,734 | -41 | -2.3% | 18,700 |
| 2015/10/26 | 1,764 | 1,780 | 1,718 | 1,775 | +51 | +3% | 27,800 |
| 2015/10/23 | 1,789 | 1,816 | 1,724 | 1,724 | +46 | +2.7% | 105,200 |
| 2015/10/22 | 1,693 | 1,693 | 1,660 | 1,678 | -7 | -0.4% | 9,600 |
| 2015/10/21 | 1,699 | 1,699 | 1,671 | 1,685 | -5 | -0.3% | 5,400 |
| 2015/10/20 | 1,672 | 1,698 | 1,671 | 1,690 | +17 | +1% | 8,600 |
| 2015/10/19 | 1,725 | 1,725 | 1,673 | 1,673 | -56 | -3.2% | 13,700 |
| 2015/10/16 | 1,660 | 1,729 | 1,660 | 1,729 | +57 | +3.4% | 17,100 |
| 2015/10/15 | 1,640 | 1,697 | 1,636 | 1,672 | -5 | -0.3% | 8,400 |
| 2015/10/14 | 1,693 | 1,695 | 1,677 | 1,677 | -25 | -1.5% | 11,400 |
| 2015/10/13 | 1,740 | 1,740 | 1,694 | 1,702 | -41 | -2.4% | 13,100 |
| 2015/10/09 | 1,757 | 1,757 | 1,722 | 1,743 | +21 | +1.2% | 10,500 |
| 2015/10/08 | 1,720 | 1,785 | 1,709 | 1,722 | -5 | -0.3% | 34,400 |
| 2015/10/07 | 1,708 | 1,728 | 1,701 | 1,727 | +19 | +1.1% | 5,000 |
| 2015/10/06 | 1,701 | 1,739 | 1,691 | 1,708 | +14 | +0.8% | 14,200 |
| 2015/10/05 | 1,690 | 1,719 | 1,681 | 1,694 | +13 | +0.8% | 9,000 |
| 2015/10/02 | 1,702 | 1,702 | 1,677 | 1,681 | -21 | -1.2% | 10,400 |
| 2015/10/01 | 1,721 | 1,734 | 1,686 | 1,702 | +7 | +0.4% | 10,000 |
| 2015/09/30 | 1,765 | 1,770 | 1,675 | 1,695 | -1 | -0.1% | 17,800 |
| 2015/09/29 | 1,750 | 1,755 | 1,681 | 1,696 | -34 | -2% | 15,900 |
| 2015/09/28 | 1,668 | 1,730 | 1,668 | 1,730 | +39 | +2.3% | 13,100 |
| 2015/09/25 | 1,661 | 1,724 | 1,660 | 1,691 | +22 | +1.3% | 13,900 |
| 2015/09/24 | 1,681 | 1,728 | 1,669 | 1,669 | -73 | -4.2% | 14,200 |
| 2015/09/18 | 1,722 | 1,760 | 1,701 | 1,742 | -40 | -2.2% | 12,500 |
| 2015/09/17 | 1,758 | 1,795 | 1,669 | 1,782 | +24 | +1.4% | 25,900 |
| 2015/09/16 | 1,810 | 1,810 | 1,750 | 1,758 | -1 | -0.1% | 10,900 |
| 2015/09/15 | 1,784 | 1,799 | 1,751 | 1,759 | -25 | -1.4% | 14,700 |
| 2015/09/14 | 1,800 | 1,840 | 1,751 | 1,784 | -11 | -0.6% | 17,000 |
| 2015/09/11 | 1,701 | 1,930 | 1,700 | 1,795 | +85 | +5% | 82,300 |
| 2015/09/10 | 1,712 | 1,744 | 1,666 | 1,710 | -1 | -0.1% | 21,200 |
| 2015/09/09 | 1,712 | 1,727 | 1,670 | 1,711 | +79 | +4.8% | 30,900 |
| 2015/09/08 | 1,711 | 1,729 | 1,620 | 1,632 | -39 | -2.3% | 18,900 |
| 2015/09/07 | 1,690 | 1,735 | 1,566 | 1,671 | -72 | -4.1% | 53,500 |
2351～
2400
件表示中 / 2572件
類似銘柄と比較する
現在ご覧いただいている「カヤック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カヤック | 41,900円 | +10.6% | +16.0% | 0.93% | 27.00倍 | 1.22倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ＴａｌｅｎｔＸ | 118,800円 | +25.9% | +10.9% | 0.00% | 30.85倍 | 14.85倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ブルーイノベ | 172,600円 | +23.7% | - | 0.00% | - | 10.74倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| ＡＩ ＣＲＯＳＳ | 166,500円 | +16.1% | +19.6% | 0.00% | 29.77倍 | 3.77倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| Ｓ＆Ｊ | 119,200円 | +29.7% | +23.2% | 0.00% | 18.70倍 | 3.29倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
市場注目の銘柄
チャート関連のコラム
